Vertex Pharmaceuticals Incorporated (ETR:VX1)
Germany · Delayed Price · Currency is EUR 417.50
+13.15 (3.25%)
At close: Feb 27, 2026
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 401.60 | 417.50 | 400.45 | 417.50 | 417.50 | 3.25% | 71 |
| Feb 26, 2026 | 405.90 | 408.10 | 403.95 | 404.35 | 404.35 | -1.75% | 33 |
| Feb 25, 2026 | 410.40 | 415.95 | 410.40 | 411.55 | 411.55 | -0.34% | 56 |
| Feb 24, 2026 | 408.45 | 414.40 | 405.85 | 412.95 | 412.95 | 0.68% | 109 |
| Feb 23, 2026 | 401.75 | 410.15 | 401.00 | 410.15 | 410.15 | 1.31% | 40 |
| Feb 20, 2026 | 400.25 | 404.85 | 400.25 | 404.85 | 404.85 | 1.33% | 1 |
| Feb 19, 2026 | 396.35 | 399.55 | 396.35 | 399.55 | 399.55 | 0.39% | 44 |
| Feb 18, 2026 | 399.15 | 404.25 | 394.05 | 398.00 | 398.00 | -1.92% | 40 |
| Feb 17, 2026 | 414.90 | 415.00 | 405.80 | 405.80 | 405.80 | -1.98% | 199 |
| Feb 16, 2026 | 417.60 | 417.65 | 410.75 | 414.00 | 414.00 | -0.92% | 221 |
| Feb 13, 2026 | 387.30 | 417.85 | 387.30 | 417.85 | 417.85 | 7.18% | 299 |
| Feb 12, 2026 | 386.25 | 394.65 | 386.25 | 389.85 | 389.85 | 1.58% | 67 |
| Feb 11, 2026 | 387.25 | 387.25 | 383.80 | 383.80 | 383.80 | -2.74% | 54 |
| Feb 10, 2026 | 392.50 | 394.65 | 392.50 | 394.60 | 394.60 | -0.70% | 26 |
| Feb 9, 2026 | 401.20 | 402.70 | 394.40 | 397.40 | 397.40 | -0.61% | 123 |
| Feb 6, 2026 | 392.65 | 399.85 | 389.35 | 399.85 | 399.85 | 1.05% | 149 |
| Feb 5, 2026 | 402.00 | 403.40 | 395.70 | 395.70 | 395.70 | -1.81% | 57 |
| Feb 4, 2026 | 395.60 | 403.85 | 393.10 | 403.00 | 403.00 | 2.19% | 88 |
| Feb 3, 2026 | 396.05 | 400.10 | 394.35 | 394.35 | 394.35 | -0.92% | 76 |
| Feb 2, 2026 | 396.70 | 399.95 | 394.15 | 398.00 | 398.00 | 0.11% | 122 |
| Jan 30, 2026 | 393.85 | 397.55 | 393.85 | 397.55 | 397.55 | -0.69% | 2 |
| Jan 29, 2026 | 396.50 | 402.75 | 395.55 | 400.30 | 400.30 | -0.12% | 316 |
| Jan 28, 2026 | 395.00 | 400.80 | 394.45 | 400.80 | 400.80 | -0.62% | 646 |
| Jan 27, 2026 | 401.75 | 403.85 | 401.75 | 403.30 | 403.30 | 0.77% | 15 |
| Jan 26, 2026 | 394.35 | 400.45 | 390.60 | 400.20 | 400.20 | 0.55% | 214 |
| Jan 23, 2026 | 399.75 | 399.75 | 397.40 | 398.00 | 398.00 | -0.24% | 21 |
| Jan 22, 2026 | 393.25 | 400.85 | 393.25 | 398.95 | 398.95 | 5.49% | 262 |
| Jan 21, 2026 | 376.45 | 378.20 | 376.45 | 378.20 | 378.20 | 0.68% | 26 |
| Jan 20, 2026 | 378.05 | 378.05 | 368.00 | 375.65 | 375.65 | -0.67% | 30 |
| Jan 19, 2026 | 376.30 | 383.45 | 373.05 | 378.20 | 378.20 | -1.28% | 136 |
| Jan 16, 2026 | 379.70 | 383.40 | 376.85 | 383.10 | 383.10 | 0.22% | 88 |
| Jan 15, 2026 | 387.80 | 387.80 | 382.25 | 382.25 | 382.25 | -0.88% | 14 |
| Jan 14, 2026 | 390.25 | 390.25 | 385.55 | 385.65 | 385.65 | -2.13% | 52 |
| Jan 13, 2026 | 392.80 | 396.00 | 390.75 | 394.05 | 394.05 | - | 109 |
| Jan 12, 2026 | 395.90 | 395.90 | 394.05 | 394.05 | 394.05 | -2.87% | 4 |
| Jan 9, 2026 | 403.40 | 405.70 | 402.20 | 405.70 | 405.70 | -2.26% | 13 |
| Jan 8, 2026 | 413.25 | 415.85 | 412.05 | 415.10 | 415.10 | 0.91% | 144 |
| Jan 7, 2026 | 401.35 | 411.35 | 400.50 | 411.35 | 411.35 | 3.56% | 116 |
| Jan 6, 2026 | 384.65 | 401.30 | 383.30 | 397.20 | 397.20 | 4.50% | 351 |
| Jan 5, 2026 | 388.90 | 388.90 | 380.10 | 380.10 | 380.10 | -1.13% | 55 |
| Jan 2, 2026 | 389.60 | 389.60 | 384.15 | 384.45 | 384.45 | -1.76% | 208 |
| Dec 30, 2025 | 391.35 | 391.35 | 391.35 | 391.35 | 391.35 | 0.38% | - |
| Dec 29, 2025 | 395.45 | 395.45 | 389.80 | 389.85 | 389.85 | -0.03% | 66 |
| Dec 23, 2025 | 392.80 | 392.80 | 389.95 | 389.95 | 389.95 | 0.48% | 19 |
| Dec 22, 2025 | 391.85 | 391.85 | 387.30 | 388.10 | 388.10 | 0.22% | 158 |
| Dec 19, 2025 | 380.05 | 387.25 | 379.65 | 387.25 | 387.25 | 1.26% | 152 |
| Dec 18, 2025 | 382.45 | 382.45 | 382.45 | 382.45 | 382.45 | -0.93% | - |
| Dec 17, 2025 | 387.60 | 387.60 | 386.05 | 386.05 | 386.05 | 0.08% | 3 |
| Dec 16, 2025 | 385.75 | 385.75 | 385.75 | 385.75 | 385.75 | 0.31% | 5 |
| Dec 15, 2025 | 388.40 | 389.35 | 383.95 | 384.55 | 384.55 | -0.18% | 117 |